147.67
-0.29(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 149.1 | 147.67 | 147.67 | 149.38 | 147.61 | 9.15M |
| November 13, 2025 | 148.18 | 147.96 | 147.96 | 148.99 | 147.64 | 7.56M |
| November 12, 2025 | 148.53 | 148.01 | 148.01 | 149.14 | 147.52 | 7.84M |
| November 11, 2025 | 145.96 | 148.54 | 148.54 | 148.65 | 145.67 | 7.33M |
| November 10, 2025 | 146.38 | 145.5 | 145.5 | 146.62 | 144.09 | 10.21M |
| November 07, 2025 | 146.95 | 146.98 | 146.98 | 147.94 | 146 | 8.38M |
| November 06, 2025 | 145.88 | 146.14 | 146.14 | 146.68 | 144.46 | 6.58M |
| November 05, 2025 | 146.87 | 145.79 | 145.79 | 147.41 | 145.65 | 8.96M |
| November 04, 2025 | 148.6 | 147.17 | 147.17 | 149.5 | 146.25 | 9.3M |
| November 03, 2025 | 150.1 | 148.02 | 148.02 | 150.22 | 147.77 | 8.85M |
| October 31, 2025 | 148.71 | 150.37 | 150.37 | 151.1 | 148.53 | 7.93M |
| October 30, 2025 | 149.47 | 149.58 | 149.58 | 150.8 | 149.34 | 6.76M |
| October 29, 2025 | 150.66 | 148.77 | 148.77 | 150.97 | 148.47 | 7.41M |
| October 28, 2025 | 151.12 | 151.37 | 151.37 | 153.17 | 150.62 | 5.82M |
| October 27, 2025 | 151.61 | 151.74 | 151.74 | 151.76 | 150.13 | 7.78M |
| October 24, 2025 | 156.4 | 152.49 | 152.49 | 157.24 | 151.53 | 9.64M |
| October 23, 2025 | 152.35 | 152.21 | 152.21 | 153.3 | 150.58 | 8.02M |
| October 22, 2025 | 151.3 | 152.2 | 152.2 | 153.46 | 150.79 | 6.39M |
| October 21, 2025 | 151.96 | 151.62 | 151.62 | 152.28 | 150.87 | 6.01M |
| October 20, 2025 | 151.59 | 151.96 | 151.96 | 152.39 | 151.3 | 5.6M |
| October 17, 2025 | 150.57 | 151.4 | 151.4 | 152.03 | 150.43 | 8.61M |
| October 16, 2025 | 148.01 | 149.6 | 149.6 | 150.4 | 147.92 | 8.81M |
| October 15, 2025 | 148.53 | 147.42 | 147.42 | 149.41 | 147.27 | 8.13M |
| October 14, 2025 | 147.57 | 149.16 | 149.16 | 149.25 | 147.08 | 8.59M |
| October 13, 2025 | 149 | 147.49 | 147.49 | 149.43 | 146.97 | 7.51M |
| October 10, 2025 | 150.94 | 149.69 | 149.69 | 151.51 | 149.45 | 7.37M |
| October 09, 2025 | 150.74 | 150.58 | 150.58 | 150.87 | 149.58 | 6.13M |
| October 08, 2025 | 152.79 | 150.69 | 150.69 | 152.79 | 150.63 | 5.25M |
| October 07, 2025 | 150.76 | 152.54 | 152.54 | 153.17 | 150.05 | 6.7M |
| October 06, 2025 | 151.5 | 150.41 | 150.41 | 152.32 | 150.4 | 6.22M |
| October 03, 2025 | 152 | 152.27 | 152.27 | 153.43 | 152 | 5.18M |
| October 02, 2025 | 152.72 | 152.05 | 152.05 | 152.8 | 151.63 | 6.89M |
| October 01, 2025 | 153.7 | 153.18 | 153.18 | 153.89 | 151.41 | 7.57M |
| September 30, 2025 | 153.46 | 153.65 | 153.65 | 154.38 | 152.84 | 7.69M |
| September 29, 2025 | 152.42 | 153.53 | 153.53 | 153.72 | 151.79 | 8.08M |
| September 26, 2025 | 152.23 | 152.5 | 152.5 | 152.68 | 151.53 | 5.72M |
| September 25, 2025 | 153.23 | 152.14 | 152.14 | 153.88 | 151.78 | 5.48M |
| September 24, 2025 | 152.05 | 152.42 | 152.42 | 153.63 | 151.79 | 6.35M |
| September 23, 2025 | 153.2 | 152.5 | 152.5 | 153.29 | 150.97 | 8.85M |
| September 22, 2025 | 156.08 | 153.07 | 153.07 | 156.08 | 153.05 | 8.18M |
| September 19, 2025 | 157.61 | 156.04 | 156.04 | 157.62 | 155.97 | 7.48M |
| September 18, 2025 | 158.15 | 157.32 | 157.32 | 159.02 | 157.16 | 7.65M |
| September 17, 2025 | 158.43 | 160.33 | 160.33 | 161.67 | 158.43 | 6.68M |
| September 16, 2025 | 157.14 | 158.05 | 158.05 | 158.39 | 156.89 | 6.56M |
| September 15, 2025 | 157.88 | 156.83 | 156.83 | 158.52 | 156.2 | 5.99M |
| September 12, 2025 | 157.93 | 157.9 | 157.9 | 159.13 | 157.78 | 5.96M |
| September 11, 2025 | 157.72 | 158.63 | 158.63 | 159.35 | 157.39 | 5.74M |
| September 10, 2025 | 158.6 | 157.35 | 157.35 | 158.94 | 155.89 | 6.21M |
| September 09, 2025 | 158.61 | 159.46 | 159.46 | 159.87 | 158.2 | 4.98M |
| September 08, 2025 | 159.61 | 159.01 | 159.01 | 160.27 | 158.25 | 7.18M |
| September 05, 2025 | 158.57 | 160.02 | 160.02 | 160.56 | 158.41 | 5.18M |
| September 04, 2025 | 158.52 | 159.19 | 159.19 | 159.75 | 157.81 | 6.94M |
| September 03, 2025 | 157.65 | 158.17 | 158.17 | 158.64 | 156.5 | 6.59M |
| September 02, 2025 | 157.36 | 157.99 | 157.99 | 158.86 | 156.98 | 6.43M |
| August 29, 2025 | 156.09 | 157.04 | 157.04 | 157.56 | 155.65 | 4.77M |
| August 28, 2025 | 157 | 155.65 | 155.65 | 157.01 | 155.03 | 5.86M |
| August 27, 2025 | 156.15 | 156.96 | 156.96 | 157.13 | 155.79 | 4.55M |
| August 26, 2025 | 155.92 | 155.97 | 155.97 | 156.7 | 155.34 | 6.34M |
| August 25, 2025 | 158.39 | 156.15 | 156.15 | 158.7 | 155.89 | 4.62M |
| August 22, 2025 | 159.38 | 158.67 | 158.67 | 160.68 | 158.31 | 5.8M |